KissMeData/099430/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,200900,27252505880,7560,7560,7560,7560,36462
20241217,200800,27252505880,7560,7560,7560,7560,0
20241217,200700,27252505880,7560,7560,7560,7560,0
20241217,200600,27252505880,7560,7560,7560,7560,0
20241217,200500,27252505880,7560,7560,7560,7560,0
20241217,200400,27252505880,7560,7560,7560,7560,0
20241217,200300,27252505880,7560,7560,7560,7560,0
20241217,200200,27252505880,7560,7560,7560,7560,0
20241217,200100,27252505880,7560,7560,7560,7560,0
20241217,200000,27252505880,7560,7560,7560,7560,0
20241217,195900,27252505880,7560,7560,7560,7560,0
20241217,195800,27252505880,7560,7560,7560,7560,0
20241217,195700,27252505880,7560,7560,7560,7560,0
20241217,195600,27252505880,7560,7560,7560,7560,0
20241217,195500,27252505880,7560,7560,7560,7560,0
20241217,195400,27252505880,7560,7560,7560,7560,0
20241217,195300,27252505880,7560,7560,7560,7560,0
20241217,195200,27252505880,7560,7560,7560,7560,0
20241217,195100,27252505880,7560,7560,7560,7560,0
20241217,195000,27252505880,7560,7560,7560,7560,0
20241217,194900,27252505880,7560,7560,7560,7560,0
20241217,194800,27252505880,7560,7560,7560,7560,0
20241217,194700,27252505880,7560,7560,7560,7560,0
20241217,194600,27252505880,7560,7560,7560,7560,0
20241217,194500,27252505880,7560,7560,7560,7560,0
20241217,194400,27252505880,7560,7560,7560,7560,0
20241217,194300,27252505880,7560,7560,7560,7560,0
20241217,194200,27252505880,7560,7560,7560,7560,0
20241217,194100,27252505880,7560,7560,7560,7560,0
20241217,194000,27252505880,7560,7560,7560,7560,0
20241217,193900,27252505880,7560,7560,7560,7560,36462
20241217,193800,27252505880,7560,7560,7560,7560,0
20241217,193700,27252505880,7560,7560,7560,7560,0
20241217,193600,27252505880,7560,7560,7560,7560,0
20241217,193500,27252505880,7560,7560,7560,7560,0
20241217,193400,27252505880,7560,7560,7560,7560,0
20241217,193300,27252505880,7560,7560,7560,7560,0
20241217,193200,27252505880,7560,7560,7560,7560,0
20241217,193100,27252505880,7560,7560,7560,7560,0
20241217,193000,27252505880,7560,7560,7560,7560,0
20241217,192900,27252505880,7560,7560,7560,7560,0
20241217,192800,27252505880,7560,7560,7560,7560,0
20241217,192700,27252505880,7560,7560,7560,7560,0
20241217,192600,27252505880,7560,7560,7560,7560,0
20241217,192500,27252505880,7560,7560,7560,7560,0
20241217,192400,27252505880,7560,7560,7560,7560,0
20241217,192300,27252505880,7560,7560,7560,7560,0
20241217,192200,27252505880,7560,7560,7560,7560,0
20241217,192100,27252505880,7560,7560,7560,7560,0
20241217,192000,27252505880,7560,7560,7560,7560,0
20241217,191900,27252505880,7560,7560,7560,7560,0
20241217,191800,27252505880,7560,7560,7560,7560,0
20241217,191700,27252505880,7560,7560,7560,7560,0
20241217,191600,27252505880,7560,7560,7560,7560,0
20241217,191500,27252505880,7560,7560,7560,7560,0
20241217,191400,27252505880,7560,7560,7560,7560,0
20241217,191300,27252505880,7560,7560,7560,7560,0
20241217,191200,27252505880,7560,7560,7560,7560,0
20241217,191100,27252505880,7560,7560,7560,7560,0
20241217,191000,27252505880,7560,7560,7560,7560,0
20241217,190900,27252505880,7560,7560,7560,7560,36462
20241217,190800,27252505880,7560,7560,7560,7560,0
20241217,190700,27252505880,7560,7560,7560,7560,0
20241217,190600,27252505880,7560,7560,7560,7560,0
20241217,190500,27252505880,7560,7560,7560,7560,0
20241217,190400,27252505880,7560,7560,7560,7560,0
20241217,190300,27252505880,7560,7560,7560,7560,0
20241217,190200,27252505880,7560,7560,7560,7560,0
20241217,190100,27252505880,7560,7560,7560,7560,0
20241217,190000,27252505880,7560,7560,7560,7560,0
20241217,185900,27252505880,7560,7560,7560,7560,0
20241217,185800,27252505880,7560,7560,7560,7560,0
20241217,185700,27252505880,7560,7560,7560,7560,0
20241217,185600,27252505880,7560,7560,7560,7560,0
20241217,185500,27252505880,7560,7560,7560,7560,0
20241217,185400,27252505880,7560,7560,7560,7560,0
20241217,185300,27252505880,7560,7560,7560,7560,0
20241217,185200,27252505880,7560,7560,7560,7560,0
20241217,185100,27252505880,7560,7560,7560,7560,0
20241217,185000,27252505880,7560,7560,7560,7560,0
20241217,184900,27252505880,7560,7560,7560,7560,0
20241217,184800,27252505880,7560,7560,7560,7560,0
20241217,184700,27252505880,7560,7560,7560,7560,0
20241217,184600,27252505880,7560,7560,7560,7560,0
20241217,184500,27252505880,7560,7560,7560,7560,0
20241217,184400,27252505880,7560,7560,7560,7560,0
20241217,184300,27252505880,7560,7560,7560,7560,0
20241217,184200,27252505880,7560,7560,7560,7560,0
20241217,184100,27252505880,7560,7560,7560,7560,0
20241217,184000,27252505880,7560,7560,7560,7560,0
20241217,183900,27252505880,7560,7560,7560,7560,36462
20241217,183800,27252505880,7560,7560,7560,7560,0
20241217,183700,27252505880,7560,7560,7560,7560,0
20241217,183600,27252505880,7560,7560,7560,7560,0
20241217,183500,27252505880,7560,7560,7560,7560,0
20241217,183400,27252505880,7560,7560,7560,7560,0
20241217,183300,27252505880,7560,7560,7560,7560,0
20241217,183200,27252505880,7560,7560,7560,7560,0
20241217,183100,27252505880,7560,7560,7560,7560,0
20241217,183000,27252505880,7560,7560,7560,7560,0
20241217,182900,27252505880,7560,7560,7560,7560,0
20241217,182800,27252505880,7560,7560,7560,7560,0
20241217,182700,27252505880,7560,7560,7560,7560,0
20241217,182600,27252505880,7560,7560,7560,7560,0
20241217,182500,27252505880,7560,7560,7560,7560,0
20241217,182400,27252505880,7560,7560,7560,7560,0
20241217,182300,27252505880,7560,7560,7560,7560,0
20241217,182200,27252505880,7560,7560,7560,7560,0
20241217,182100,27252505880,7560,7560,7560,7560,0
20241217,182000,27252505880,7560,7560,7560,7560,0
20241217,181900,27252505880,7560,7560,7560,7560,0
20241217,181800,27252505880,7560,7560,7560,7560,0
20241217,181700,27252505880,7560,7560,7560,7560,0
20241217,181600,27252505880,7560,7560,7560,7560,0
20241217,181500,27252505880,7560,7560,7560,7560,0
20241217,181400,27252505880,7560,7560,7560,7560,0
20241217,181300,27252505880,7560,7560,7560,7560,0
20241217,181200,27252505880,7560,7560,7560,7560,0
20241217,181100,27252505880,7560,7560,7560,7560,0
20241217,181000,27252505880,7560,7560,7560,7560,0
20241217,180900,27252505880,7560,7560,7560,7560,36462
20241217,180800,27252505880,7560,7560,7560,7560,0
20241217,180700,27252505880,7560,7560,7560,7560,0
20241217,180600,27252505880,7560,7560,7560,7560,0
20241217,180500,27252505880,7560,7560,7560,7560,0
20241217,180400,27252505880,7560,7560,7560,7560,0
20241217,180300,27252505880,7560,7560,7560,7560,0
20241217,180200,27252505880,7560,7560,7560,7560,0
20241217,180100,27252505880,7560,7560,7560,7560,0
20241217,180000,27252505880,7560,7560,7560,7560,0
20241217,175900,27252505880,7560,7560,7560,7560,0
20241217,175800,27252505880,7560,7560,7560,7560,0
20241217,175700,27252505880,7560,7560,7560,7560,0
20241217,175600,27252505880,7560,7560,7560,7560,0
20241217,175500,27252505880,7560,7560,7560,7560,0
20241217,175400,27252505880,7560,7560,7560,7560,0
20241217,175300,27252505880,7560,7560,7560,7560,0
20241217,175200,27252505880,7560,7560,7560,7560,0
20241217,175100,27252505880,7560,7560,7560,7560,0
20241217,175000,27252505880,7560,7560,7560,7560,0
20241217,174900,27252505880,7560,7560,7560,7560,0
20241217,174800,27252505880,7560,7560,7560,7560,0
20241217,174700,27252505880,7560,7560,7560,7560,0
20241217,174600,27252505880,7560,7560,7560,7560,0
20241217,174500,27252505880,7560,7560,7560,7560,0
20241217,174400,27252505880,7560,7560,7560,7560,0
20241217,174300,27252505880,7560,7560,7560,7560,0
20241217,174200,27252505880,7560,7560,7560,7560,0
20241217,174100,27252505880,7560,7560,7560,7560,0
20241217,174000,27252505880,7560,7560,7560,7560,0
20241217,173900,27252505880,7560,7560,7560,7560,36462
20241217,173800,27252505880,7560,7560,7560,7560,0
20241217,173700,27252505880,7560,7560,7560,7560,0
20241217,173600,27252505880,7560,7560,7560,7560,0
20241217,173500,27252505880,7560,7560,7560,7560,0
20241217,173400,27252505880,7560,7560,7560,7560,0
20241217,173300,27252505880,7560,7560,7560,7560,0
20241217,173200,27252505880,7560,7560,7560,7560,0
20241217,173100,27252505880,7560,7560,7560,7560,0
20241217,173000,27252505880,7560,7560,7560,7560,0
20241217,172900,27252505880,7560,7560,7560,7560,0
20241217,172800,27252505880,7560,7560,7560,7560,0
20241217,172700,27252505880,7560,7560,7560,7560,0
20241217,172600,27252505880,7560,7560,7560,7560,0
20241217,172500,27252505880,7560,7560,7560,7560,0
20241217,172400,27252505880,7560,7560,7560,7560,0
20241217,172300,27252505880,7560,7560,7560,7560,0
20241217,172200,27252505880,7560,7560,7560,7560,0
20241217,172100,27252505880,7560,7560,7560,7560,0
20241217,172000,27252505880,7560,7560,7560,7560,0
20241217,171900,27252505880,7560,7560,7560,7560,0
20241217,171800,27252505880,7560,7560,7560,7560,0
20241217,171700,27252505880,7560,7560,7560,7560,0
20241217,171600,27252505880,7560,7560,7560,7560,0
20241217,171500,27252505880,7560,7560,7560,7560,0
20241217,171400,27252505880,7560,7560,7560,7560,0
20241217,171300,27252505880,7560,7560,7560,7560,0
20241217,171200,27252505880,7560,7560,7560,7560,0
20241217,171100,27252505880,7560,7560,7560,7560,0
20241217,171000,27252505880,7560,7560,7560,7560,0
20241217,170900,27252505880,7560,7560,7560,7560,36462
20241217,170800,27252505880,7560,7560,7560,7560,0
20241217,170700,27252505880,7560,7560,7560,7560,0
20241217,170600,27252505880,7560,7560,7560,7560,0
20241217,170500,27252505880,7560,7560,7560,7560,0
20241217,170400,27252505880,7560,7560,7560,7560,0
20241217,170300,27252505880,7560,7560,7560,7560,0
20241217,170200,27252505880,7560,7560,7560,7560,0
20241217,170100,27252505880,7560,7560,7560,7560,0
20241217,170000,27252505880,7560,7560,7560,7560,0
20241217,165900,27252505880,7560,7560,7560,7560,0
20241217,165800,27252505880,7560,7560,7560,7560,0
20241217,165700,27252505880,7560,7560,7560,7560,0
20241217,165600,27252505880,7560,7560,7560,7560,0
20241217,165500,27252505880,7560,7560,7560,7560,0
20241217,165400,27252505880,7560,7560,7560,7560,0
20241217,165300,27252505880,7560,7560,7560,7560,0
20241217,165200,27252505880,7560,7560,7560,7560,0
20241217,165100,27252505880,7560,7560,7560,7560,0
20241217,165000,27252505880,7560,7560,7560,7560,0
20241217,164900,27252505880,7560,7560,7560,7560,0
20241217,164800,27252505880,7560,7560,7560,7560,0
20241217,164700,27252505880,7560,7560,7560,7560,0
20241217,164600,27252505880,7560,7560,7560,7560,0
20241217,164500,27252505880,7560,7560,7560,7560,0
20241217,164400,27252505880,7560,7560,7560,7560,0
20241217,164300,27252505880,7560,7560,7560,7560,0
20241217,164200,27252505880,7560,7560,7560,7560,0
20241217,164100,27252505880,7560,7560,7560,7560,0
20241217,164000,27252505880,7560,7560,7560,7560,0
20241217,163900,27252505880,7560,7560,7560,7560,36462
20241217,163800,27252505880,7560,7560,7560,7560,0
20241217,163700,27252505880,7560,7560,7560,7560,0
20241217,163600,27252505880,7560,7560,7560,7560,0
20241217,163500,27252505880,7560,7560,7560,7560,0
20241217,163400,27252505880,7560,7560,7560,7560,0
20241217,163300,27252505880,7560,7560,7560,7560,0
20241217,163200,27252505880,7560,7560,7560,7560,0
20241217,163100,27252505880,7560,7560,7560,7560,0
20241217,163000,27252505880,7560,7560,7560,7560,0
20241217,162900,27252505880,7560,7560,7560,7560,0
20241217,162800,27252505880,7560,7560,7560,7560,0
20241217,162700,27252505880,7560,7560,7560,7560,0
20241217,162600,27252505880,7560,7560,7560,7560,0
20241217,162500,27252505880,7560,7560,7560,7560,0
20241217,162400,27252505880,7560,7560,7560,7560,0
20241217,162300,27252505880,7560,7560,7560,7560,0
20241217,162200,27252505880,7560,7560,7560,7560,0
20241217,162100,27252505880,7560,7560,7560,7560,0
20241217,162000,27252505880,7560,7560,7560,7560,0
20241217,161900,27252505880,7560,7560,7560,7560,0
20241217,161800,27252505880,7560,7560,7560,7560,0
20241217,161700,27252505880,7560,7560,7560,7560,0
20241217,161600,27252505880,7560,7560,7560,7560,0
20241217,161500,27252505880,7560,7560,7560,7560,0
20241217,161400,27252505880,7560,7560,7560,7560,0
20241217,161300,27252505880,7560,7560,7560,7560,0
20241217,161200,27252505880,7560,7560,7560,7560,0
20241217,161100,27252505880,7560,7560,7560,7560,0
20241217,161000,27252505880,7560,7560,7560,7560,0
20241217,160900,27252505880,7560,7560,7560,7560,36462
20241217,160800,27252505880,7560,7560,7560,7560,0
20241217,160700,27252505880,7560,7560,7560,7560,0
20241217,160600,27252505880,7560,7560,7560,7560,0
20241217,160500,27252505880,7560,7560,7560,7560,0
20241217,160400,27252505880,7560,7560,7560,7560,0
20241217,160300,27252505880,7560,7560,7560,7560,0
20241217,160200,27252505880,7560,7560,7560,7560,0
20241217,160100,27252505880,7560,7560,7560,7560,0
20241217,160000,27252505880,7560,7560,7560,7560,0
20241217,155900,27252505880,7560,7560,7560,7560,0
20241217,155800,27252505880,7560,7560,7560,7560,0
20241217,155700,27252505880,7560,7560,7560,7560,0
20241217,155600,27252505880,7560,7560,7560,7560,0
20241217,155500,27252505880,7560,7560,7560,7560,0
20241217,155400,27252505880,7560,7560,7560,7560,0
20241217,155300,27252505880,7560,7560,7560,7560,0
20241217,155200,27252505880,7560,7560,7560,7560,0
20241217,155100,27252505880,7560,7560,7560,7560,0
20241217,155000,27252505880,7560,7560,7560,7560,0
20241217,154900,27252505880,7560,7560,7560,7560,0
20241217,154800,27252505880,7560,7560,7560,7560,0
20241217,154700,27252505880,7560,7560,7560,7560,0
20241217,154600,27252505880,7560,7560,7560,7560,0
20241217,154500,27252505880,7560,7560,7560,7560,0
20241217,154400,27252505880,7560,7560,7560,7560,0
20241217,154300,27252505880,7560,7560,7560,7560,0
20241217,154200,27252505880,7560,7560,7560,7560,0
20241217,154100,27252505880,7560,7560,7560,7560,0
20241217,154000,27252505880,7560,7560,7560,7560,0
20241217,153900,27252505880,7560,7560,7560,7560,36462
20241217,153800,27252505880,7560,7560,7560,7560,0
20241217,153700,27252505880,7560,7560,7560,7560,0
20241217,153600,27252505880,7560,7560,7560,7560,0
20241217,153500,27252505880,7560,7560,7560,7560,0
20241217,153400,27252505880,7560,7560,7560,7560,0
20241217,153300,27252505880,7560,7560,7560,7560,0
20241217,153200,27252505880,7560,7560,7560,7560,0
20241217,153100,27252505880,7560,7560,7560,7560,0
20241217,153000,27252505880,7560,7560,7560,7560,36462
20241217,152900,26976853160,7500,7500,7500,7500,0
20241217,152800,26976853160,7500,7500,7500,7500,0
20241217,152700,26976853160,7500,7500,7500,7500,0
20241217,152600,26976853160,7500,7500,7500,7500,0
20241217,152500,26976853160,7500,7500,7500,7500,0
20241217,152400,26976853160,7500,7500,7500,7500,0
20241217,152300,26976853160,7500,7500,7500,7500,0
20241217,152200,26976853160,7500,7500,7500,7500,0
20241217,152100,26976853160,7500,7500,7500,7500,0
20241217,152000,26976853160,7500,7500,7500,7500,0
20241217,151900,26976853160,7500,7460,7500,7460,1337
20241217,151800,26966862600,7460,7490,7500,7460,8556
20241217,151700,26902934730,7490,7510,7510,7480,2555
20241217,151600,26883765310,7510,7480,7510,7470,6381
20241217,151500,26835935630,7470,7480,7510,7450,6115
20241217,151400,26790261310,7510,7520,7540,7460,10476
20241217,151300,26711857440,7520,7580,7580,7490,6428
20241217,151200,26663535420,7570,7530,7570,7530,1606
20241217,151100,26651416570,7530,7550,7590,7530,5506
20241217,151000,26609908110,7550,7590,7600,7540,10704
20241217,150900,26528965610,7600,7620,7620,7570,7452
20241217,150800,26472380560,7630,7630,7640,7630,2732
20241217,150700,26451529430,7630,7620,7630,7620,2920
20241217,150600,26429273750,7610,7610,7620,7600,3458
20241217,150500,26402958390,7610,7610,7610,7600,1748
20241217,150400,26389659110,7610,7600,7610,7600,1543
20241217,150300,26377926450,7600,7600,7600,7590,2014
20241217,150200,26362622150,7600,7580,7600,7580,858
20241217,150100,26356101370,7600,7570,7600,7560,4264
20241217,150000,26323828560,7570,7590,7600,7570,4971
20241217,145900,26286126980,7600,7620,7630,7600,5359
20241217,145800,26245323110,7630,7630,7640,7620,6682
20241217,145700,26194317010,7640,7620,7650,7620,6648
20241217,145600,26143555030,7620,7650,7650,7620,9988
20241217,145500,26067230420,7650,7650,7660,7640,2697
20241217,145400,26046597110,7650,7640,7670,7640,20314
20241217,145300,25891117310,7630,7630,7640,7630,5674
20241217,145200,25847796540,7640,7630,7640,7630,3180
20241217,145100,25823506060,7630,7650,7650,7630,2445
20241217,145000,25804829400,7640,7630,7650,7630,3222
20241217,144900,25780210380,7630,7630,7640,7620,3346
20241217,144800,25754660640,7620,7610,7630,7600,2508
20241217,144700,25735566390,7610,7620,7630,7600,4782
20241217,144600,25699131740,7620,7620,7640,7600,6147
20241217,144500,25652305970,7630,7620,7650,7620,2581
20241217,144400,25632600270,7630,7650,7650,7620,4715
20241217,144300,25596603900,7650,7650,7650,7640,2499
20241217,144200,25577498610,7640,7660,7660,7640,3040
20241217,144100,25554239790,7650,7650,7650,7640,4669
20241217,144000,25518529870,7640,7640,7650,7640,6734
20241217,143900,25467043510,7640,7650,7650,7640,2883
20241217,143800,25445007640,7640,7640,7650,7640,3967
20241217,143700,25414680790,7640,7620,7640,7620,3568
20241217,143600,25387447310,7630,7620,7630,7600,2304
20241217,143500,25369906910,7620,7620,7630,7610,2149
20241217,143400,25353523750,7620,7590,7620,7590,3696
20241217,143300,25325429270,7590,7600,7600,7590,2121
20241217,143200,25309323400,7600,7590,7600,7590,2647
20241217,143100,25289224110,7590,7610,7610,7590,4731
20241217,143000,25253263700,7610,7620,7630,7600,2109
20241217,142900,25237199580,7620,7630,7640,7610,7128
20241217,142800,25182903640,7630,7640,7650,7630,8001
20241217,142700,25121790290,7630,7620,7640,7620,4295
20241217,142600,25089025020,7620,7630,7640,7620,3860
20241217,142500,25059573380,7630,7630,7630,7620,2194
20241217,142400,25042837320,7630,7630,7630,7620,2735
20241217,142300,25021981650,7620,7630,7640,7610,3912
20241217,142200,24992144720,7630,7600,7640,7600,22688
20241217,142100,24819105720,7600,7570,7610,7570,15532
20241217,142000,24701174010,7570,7550,7580,7530,7074
20241217,141900,24647695150,7540,7550,7550,7530,4874
20241217,141800,24610929230,7560,7540,7560,7540,2895
20241217,141700,24589079190,7540,7550,7560,7530,5049
20241217,141600,24550942430,7550,7540,7550,7530,3912
20241217,141500,24521434390,7540,7530,7540,7520,2426
20241217,141400,24503169800,7520,7530,7530,7520,1680
20241217,141300,24490523650,7530,7530,7540,7520,3094
20241217,141200,24467240550,7530,7530,7530,7520,1922
20241217,141100,24452769690,7520,7520,7530,7510,2209
20241217,141000,24436154200,7530,7540,7540,7500,7810
20241217,140900,24377463410,7540,7530,7540,7520,1859
20241217,140800,24363466320,7530,7510,7530,7510,2789
20241217,140700,24342477980,7510,7500,7520,7500,11179
20241217,140600,24258610690,7500,7500,7510,7500,4343
20241217,140500,24226021380,7500,7490,7510,7490,1425
20241217,140400,24215334190,7500,7500,7500,7480,2320
20241217,140300,24197945200,7500,7490,7500,7480,2801
20241217,140200,24176961000,7490,7520,7520,7490,5392
20241217,140100,24136510870,7520,7540,7540,7510,2304
20241217,140000,24119163670,7540,7540,7550,7530,3511
20241217,135900,24092687100,7550,7540,7550,7530,2956
20241217,135800,24070400430,7540,7540,7540,7530,1727
20241217,135700,24057387400,7540,7530,7540,7530,4706
20241217,135600,24021937640,7530,7530,7530,7520,2145
20241217,135500,24005791290,7530,7520,7530,7510,1250
20241217,135400,23996391430,7520,7510,7530,7500,1582
20241217,135300,23984513230,7510,7490,7510,7490,2550
20241217,135200,23965381840,7490,7500,7500,7490,802
20241217,135100,23959367770,7480,7500,7500,7480,2813
20241217,135000,23938303670,7490,7490,7500,7490,8063
20241217,134900,23877846610,7490,7500,7500,7490,3835
20241217,134800,23849089600,7490,7500,7510,7480,3975
20241217,134700,23819291900,7500,7490,7500,7480,1477
20241217,134600,23808224210,7490,7540,7540,7490,12948
20241217,134500,23710896410,7540,7540,7540,7530,2200
20241217,134400,23694318510,7560,7570,7570,7540,2393
20241217,134300,23676227280,7570,7550,7570,7540,10123
20241217,134200,23599678930,7550,7540,7550,7530,3344
20241217,134100,23574451030,7540,7530,7540,7530,475
20241217,134000,23570872940,7540,7550,7550,7540,767
20241217,133900,23565085830,7550,7540,7550,7530,3203
20241217,133800,23540936040,7540,7540,7540,7530,1823
20241217,133700,23527199320,7540,7540,7540,7530,2838
20241217,133600,23505821010,7540,7530,7540,7530,2368
20241217,133500,23487975550,7530,7520,7530,7520,625
20241217,133400,23483271020,7520,7520,7520,7520,1852
20241217,133300,23469343980,7520,7510,7530,7510,1063
20241217,133200,23461350670,7510,7510,7540,7500,2761
20241217,133100,23440603720,7510,7540,7540,7500,2926
20241217,133000,23418606390,7540,7520,7540,7520,2585
20241217,132900,23399146250,7520,7510,7520,7510,999
20241217,132800,23391640230,7510,7490,7510,7490,778
20241217,132700,23385806570,7470,7520,7520,7470,1548
20241217,132600,23374200740,7520,7490,7520,7490,2962
20241217,132500,23351959740,7490,7480,7490,7470,935
20241217,132400,23344967610,7470,7510,7520,7470,5692
20241217,132300,23302267250,7520,7500,7520,7500,3195
20241217,132200,23278288560,7500,7530,7530,7480,10354
20241217,132100,23200553430,7530,7520,7530,7520,3742
20241217,132000,23172380210,7530,7530,7540,7520,11079
20241217,131900,23088953070,7520,7500,7530,7500,6772
20241217,131800,23038009930,7490,7490,7500,7490,6468
20241217,131700,22989511420,7480,7490,7500,7480,3635
20241217,131600,22962282960,7490,7460,7490,7460,3370
20241217,131500,22937102520,7450,7420,7460,7420,4197
20241217,131400,22905846690,7420,7430,7440,7410,5235
20241217,131300,22866975410,7420,7420,7430,7410,1316
20241217,131200,22857211780,7410,7440,7440,7400,4731
20241217,131100,22822133560,7410,7420,7440,7390,13407
20241217,131000,22722917990,7410,7400,7430,7400,1092
20241217,130900,22714817890,7410,7410,7430,7400,8126
20241217,130800,22654535490,7430,7440,7440,7410,8844
20241217,130700,22588807910,7420,7430,7440,7420,2808
20241217,130600,22567943910,7440,7430,7440,7420,2324
20241217,130500,22550679690,7420,7430,7440,7420,1633
20241217,130400,22538550110,7440,7410,7440,7410,2655
20241217,130300,22518831270,7400,7410,7410,7400,4986
20241217,130200,22481920920,7410,7410,7420,7390,11705
20241217,130100,22395376060,7410,7430,7440,7380,16408
20241217,130000,22273842640,7420,7440,7440,7420,1106
20241217,125900,22265627500,7440,7420,7440,7400,3636
20241217,125800,22238634010,7400,7420,7420,7400,3654
20241217,125700,22211573190,7420,7400,7420,7400,2985
20241217,125600,22189463070,7410,7410,7420,7410,5734
20241217,125500,22146973620,7410,7420,7420,7410,3631
20241217,125400,22120057430,7410,7450,7450,7410,7679
20241217,125300,22062988130,7450,7450,7450,7440,972
20241217,125200,22055751550,7450,7430,7450,7420,9683
20241217,125100,21983759690,7430,7420,7440,7410,11552
20241217,125000,21898046450,7410,7420,7450,7410,2166
20241217,124900,21881970400,7410,7430,7440,7410,5866
20241217,124800,21838450630,7440,7440,7460,7410,12287
20241217,124700,21747306460,7440,7460,7510,7410,20504
20241217,124600,21594326340,7470,7450,7490,7430,15484
20241217,124500,21479095270,7440,7450,7450,7430,4775
20241217,124400,21443575140,7450,7480,7480,7440,7061
20241217,124300,21390906390,7480,7490,7510,7480,3177
20241217,124200,21367105280,7490,7490,7500,7490,4728
20241217,124100,21331655830,7490,7460,7490,7460,1661
20241217,124000,21319235810,7460,7460,7470,7460,1513
20241217,123900,21307945280,7460,7460,7470,7460,1136
20241217,123800,21299467180,7460,7470,7480,7450,1244
20241217,123700,21290177420,7470,7460,7480,7450,2342
20241217,123600,21272698530,7470,7440,7470,7430,3272
20241217,123500,21248303590,7440,7470,7490,7440,10272
20241217,123400,21171722660,7470,7500,7500,7470,7579
20241217,123300,21114984940,7500,7500,7500,7480,3466
20241217,123200,21089019120,7490,7500,7510,7490,2409
20241217,123100,21070953180,7500,7480,7510,7480,3548
20241217,123000,21044354590,7480,7490,7500,7480,3728
20241217,122900,21016438550,7490,7510,7530,7490,7810
20241217,122800,20957844780,7500,7500,7520,7500,5647
20241217,122700,20915470780,7500,7540,7570,7490,9943
20241217,122600,20840695390,7540,7500,7580,7500,11254
20241217,122500,20755743460,7500,7500,7500,7500,1537
20241217,122400,20744215960,7520,7530,7530,7500,13315
20241217,122300,20644170220,7530,7530,7560,7520,2041
20241217,122200,20628787610,7540,7500,7550,7500,3889
20241217,122100,20599487810,7510,7500,7510,7480,3130
20241217,122000,20576035990,7480,7460,7520,7450,9202
20241217,121900,20507252220,7450,7510,7510,7440,33822
20241217,121800,20254030990,7510,7530,7540,7510,8170
20241217,121700,20192646370,7530,7530,7530,7520,1013
20241217,121600,20185021100,7500,7520,7530,7500,6853
20241217,121500,20133524820,7530,7530,7540,7520,3939
20241217,121400,20103877100,7530,7530,7540,7530,1851
20241217,121300,20089929960,7530,7510,7540,7500,22961
20241217,121200,19917485960,7510,7530,7530,7510,18451
20241217,121100,19778724690,7530,7540,7550,7530,5816
20241217,121000,19734900700,7540,7540,7550,7540,1404
20241217,120900,19724309230,7540,7550,7550,7540,2061
20241217,120800,19708751000,7550,7560,7560,7550,1535
20241217,120700,19697157040,7560,7550,7560,7540,1174
20241217,120600,19688288000,7550,7540,7550,7540,2516
20241217,120500,19669307320,7540,7550,7550,7540,7452
20241217,120400,19613056790,7550,7560,7570,7550,4931
20241217,120300,19575790570,7560,7580,7580,7560,6099
20241217,120200,19529654040,7580,7580,7580,7570,1532
20241217,120100,19518046360,7580,7590,7600,7580,2134
20241217,120000,19501865910,7600,7600,7600,7580,979
20241217,115900,19494436160,7600,7590,7610,7590,883
20241217,115800,19487729790,7590,7590,7590,7580,1793
20241217,115700,19474129570,7590,7590,7600,7590,1090
20241217,115600,19465855040,7590,7590,7590,7590,1613
20241217,115500,19453612370,7600,7600,7610,7600,3635
20241217,115400,19425984550,7610,7620,7630,7610,830
20241217,115300,19419661810,7620,7620,7620,7620,1023
20241217,115200,19411866550,7620,7620,7620,7620,193
20241217,115100,19410395890,7620,7620,7620,7600,932
20241217,115000,19403300260,7630,7620,7630,7610,6406
20241217,114900,19354542310,7620,7630,7640,7620,3248
20241217,114800,19329783370,7630,7610,7630,7610,1999
20241217,114700,19314549520,7620,7620,7620,7620,1873
20241217,114600,19300277260,7630,7620,7630,7610,2111
20241217,114500,19284198230,7610,7610,7620,7610,1448
20241217,114400,19273173100,7600,7620,7620,7590,1041
20241217,114300,19265264720,7600,7600,7630,7600,1798
20241217,114200,19251591260,7600,7590,7600,7590,769
20241217,114100,19245748450,7600,7600,7600,7580,1755
20241217,114000,19232437850,7580,7560,7590,7560,3901
20241217,113900,19202901730,7560,7600,7600,7560,8043
20241217,113800,19141947820,7590,7590,7590,7580,1551
20241217,113700,19130183190,7580,7590,7600,7580,3012
20241217,113600,19107314380,7600,7620,7620,7570,15585
20241217,113500,18989085210,7620,7560,7620,7550,8132
20241217,113400,18927453540,7550,7640,7640,7550,66419
20241217,113300,18422793310,7630,7630,7640,7630,6615
20241217,113200,18372307620,7640,7670,7670,7630,12057
20241217,113100,18280092730,7670,7660,7680,7660,3548
20241217,113000,18252900680,7670,7660,7670,7650,4087
20241217,112900,18221607670,7660,7670,7680,7660,1708
20241217,112800,18208507940,7670,7670,7680,7670,2942
20241217,112700,18185942620,7670,7690,7690,7670,1683
20241217,112600,18173011430,7690,7680,7690,7680,4234
20241217,112500,18140494300,7680,7680,7690,7680,61
20241217,112400,18140025320,7680,7700,7700,7680,1745
20241217,112300,18126603920,7690,7680,7690,7680,1438
20241217,112200,18115555260,7680,7690,7690,7670,1442
20241217,112100,18104484080,7690,7660,7690,7660,2059
20241217,112000,18088676200,7660,7670,7680,7660,3640
20241217,111900,18060760840,7670,7670,7670,7660,12407
20241217,111800,17965661040,7670,7710,7710,7670,16160
20241217,111700,17841368070,7720,7710,7720,7700,823
20241217,111600,17835019860,7710,7710,7710,7700,2441
20241217,111500,17816219430,7700,7720,7720,7700,2462
20241217,111400,17797236650,7720,7700,7720,7700,1475
20241217,111300,17785864960,7700,7710,7710,7700,1393
20241217,111200,17775137960,7710,7710,7720,7700,700
20241217,111100,17769740470,7710,7710,7720,7700,295
20241217,111000,17767466600,7710,7690,7710,7690,440
20241217,110900,17764081610,7690,7710,7710,7690,4938
20241217,110800,17726076250,7710,7710,7710,7710,947
20241217,110700,17718774880,7710,7710,7720,7710,2099
20241217,110600,17702585280,7720,7710,7720,7710,2472
20241217,110500,17683514790,7710,7710,7710,7690,11668
20241217,110400,17593649240,7710,7720,7720,7700,2073
20241217,110300,17577664070,7710,7720,7720,7700,11498
20241217,110200,17489112280,7740,7710,7740,7710,935
20241217,110100,17481889770,7710,7710,7720,7700,6119
20241217,110000,17434746370,7710,7740,7750,7710,13066
20241217,105900,17333841780,7740,7740,7740,7740,1689
20241217,105800,17320768920,7740,7740,7750,7730,895
20241217,105700,17313839560,7750,7750,7760,7730,2613
20241217,105600,17293620470,7740,7750,7750,7740,1147
20241217,105500,17284740420,7750,7740,7760,7740,252
20241217,105400,17282787200,7750,7760,7760,7740,1736
20241217,105300,17269342910,7770,7750,7770,7750,82
20241217,105200,17268706150,7770,7740,7770,7730,1573
20241217,105100,17256513360,7740,7740,7740,7730,5447
20241217,105000,17214356220,7730,7750,7750,7720,9093
20241217,104900,17144029620,7760,7760,7760,7750,4334
20241217,104800,17110439400,7750,7750,7760,7750,607
20241217,104700,17105734450,7750,7760,7770,7750,1028
20241217,104600,17097757500,7760,7770,7770,7760,959
20241217,104500,17090315160,7770,7780,7780,7770,559
20241217,104400,17085971540,7770,7770,7780,7770,845
20241217,104300,17079402130,7780,7780,7780,7770,1074
20241217,104200,17071047280,7780,7760,7780,7760,1098
20241217,104100,17062521010,7770,7750,7770,7750,10509
20241217,104000,16980988730,7750,7750,7750,7730,12527
20241217,103900,16883979490,7760,7760,7770,7760,2767
20241217,103800,16862507070,7760,7750,7760,7740,5355
20241217,103700,16820996480,7750,7770,7770,7740,27969
20241217,103600,16604127440,7770,7760,7770,7760,1074
20241217,103500,16595792780,7750,7800,7800,7750,9967
20241217,103400,16518291650,7800,7790,7830,7790,6303
20241217,103300,16469049280,7780,7780,7800,7780,3664
20241217,103200,16440512280,7800,7850,7850,7790,8156
20241217,103100,16376842120,7840,7830,7840,7820,2603
20241217,103000,16356445190,7830,7820,7850,7800,6968
20241217,102900,16301971550,7850,7800,7850,7800,5671
20241217,102800,16257653940,7800,7800,7810,7800,746
20241217,102700,16251831880,7790,7810,7810,7790,1259
20241217,102600,16242016040,7810,7800,7820,7790,1708
20241217,102500,16228689140,7800,7810,7810,7790,1058
20241217,102400,16220435500,7810,7810,7810,7800,1011
20241217,102300,16212542140,7800,7800,7810,7800,2005
20241217,102200,16196900540,7800,7820,7820,7790,2724
20241217,102100,16175654510,7800,7800,7850,7790,2804
20241217,102000,16153716270,7800,7780,7800,7780,10617
20241217,101900,16070985560,7800,7810,7820,7780,2120
20241217,101800,16054446920,7810,7790,7830,7790,14910
20241217,101700,15938147070,7790,7790,7790,7770,2032
20241217,101600,15922335960,7780,7770,7780,7770,2887
20241217,101500,15899878830,7770,7740,7770,7720,3164
20241217,101400,15875367320,7720,7760,7760,7720,20436
20241217,101300,15717212360,7760,7770,7780,7760,3428
20241217,101200,15690602850,7780,7780,7780,7750,6117
20241217,101100,15643129410,7770,7790,7800,7740,22434
20241217,101000,15468864490,7800,7880,7880,7770,38208
20241217,100900,15170334680,7880,7870,7880,7860,3999
20241217,100800,15138833320,7870,7860,7870,7850,2720
20241217,100700,15117452190,7860,7850,7870,7850,8766
20241217,100600,15048593650,7850,7870,7870,7840,6284
20241217,100500,14999214120,7880,7920,7920,7870,10215
20241217,100400,14918642950,7920,7900,7930,7900,30365
20241217,100300,14678318030,7910,7890,7920,7870,59516
20241217,100200,14207949190,7900,7880,7900,7870,8689
20241217,100100,14139436900,7880,7860,7880,7840,5473
20241217,100000,14096377550,7860,7820,7860,7810,4741
20241217,095900,14059210810,7830,7810,7830,7800,2780
20241217,095800,14037515160,7800,7800,7840,7790,4809
20241217,095700,14000011530,7800,7850,7870,7800,6535
20241217,095600,13948911260,7870,7890,7890,7850,5965
20241217,095500,13902012270,7890,7860,7890,7860,11846
20241217,095400,13808637860,7860,7850,7880,7830,7328
20241217,095300,13751040830,7860,7890,7900,7850,9196
20241217,095200,13678654090,7890,7900,7910,7870,20633
20241217,095100,13515842520,7900,7800,7900,7800,25156
20241217,095000,13317556330,7810,7800,7810,7780,4790
20241217,094900,13280205640,7800,7790,7810,7780,7716
20241217,094800,13220055190,7790,7810,7820,7780,5326
20241217,094700,13178530310,7820,7870,7870,7820,10995
20241217,094600,13092259630,7870,7880,7880,7870,3006
20241217,094500,13068584120,7880,7890,7900,7870,2491
20241217,094400,13048951300,7900,7880,7900,7870,5766
20241217,094300,13003439830,7890,7870,7890,7850,7491
20241217,094200,12944435780,7880,7890,7900,7870,3195
20241217,094100,12919228820,7890,7840,7900,7840,17831
20241217,094000,12778761570,7840,7840,7860,7840,6706
20241217,093900,12726083420,7830,7850,7850,7810,10533
20241217,093800,12643632900,7840,7890,7890,7840,13027
20241217,093700,12541252570,7890,7860,7910,7860,27795
20241217,093600,12321910250,7870,7830,7870,7830,5178
20241217,093500,12281210780,7830,7850,7880,7810,27452
20241217,093400,12065642680,7850,7800,7850,7800,22509
20241217,093300,11889488480,7800,7780,7800,7780,14262
20241217,093200,11778293710,7780,7840,7840,7760,9969
20241217,093100,11700647760,7840,7830,7850,7780,34310
20241217,093000,11432769260,7840,7760,7840,7760,59505
20241217,092900,10968629290,7770,7720,7770,7700,18939
20241217,092800,10822268370,7720,7760,7760,7700,13674
20241217,092700,10716619380,7770,7760,7780,7750,12683
20241217,092600,10618131670,7760,7740,7770,7700,8609
20241217,092500,10551674700,7750,7650,7750,7640,19968
20241217,092400,10398516530,7660,7710,7720,7650,30064
20241217,092300,10167521800,7700,7760,7790,7700,16897
20241217,092200,10036523150,7770,7720,7770,7720,5229
20241217,092100,9996076190,7730,7690,7730,7680,20104
20241217,092000,9841284710,7690,7680,7720,7650,26749
20241217,091900,9635935270,7690,7810,7810,7640,99742
20241217,091800,8866329890,7820,7780,7830,7760,38473
20241217,091700,8566085100,7780,7820,7820,7760,18631
20241217,091600,8421114520,7820,7810,7820,7800,5551
20241217,091500,8377760920,7800,7790,7820,7790,11092
20241217,091400,8291146620,7780,7840,7840,7770,29925
20241217,091300,8057976550,7800,7890,7910,7790,61770
20241217,091200,7573995440,7900,7860,7930,7860,41277
20241217,091100,7247917910,7860,7850,7910,7770,69663
20241217,091000,6701217230,7850,7910,7940,7840,42787
20241217,090900,6363741920,7910,7970,8000,7900,86478
20241217,090800,5673659630,7970,7930,7980,7890,82213
20241217,090700,5020775590,7930,7920,7950,7870,73358
20241217,090600,4439792060,7930,7840,7930,7820,64744
20241217,090500,3928528760,7820,7900,7940,7820,60351
20241217,090400,3452284710,7900,7800,7900,7760,77418
20241217,090300,2844579440,7760,7750,7810,7710,81804
20241217,090200,2208556830,7750,7740,7760,7620,62083
20241217,090100,1730392820,7700,7600,7900,7560,128189
20241217,090000,738464290,7610,7520,7640,7510,97644